AMG Veritas Asia Pacific I (MSEIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:25PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| May 17, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| May 16, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| May 15, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| May 14, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| May 13, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| May 10, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| May 09, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| May 08, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| May 07, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| May 06, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| May 03, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| May 02, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| May 01, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| Apr 30, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| Apr 29, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| Apr 26, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| Apr 25, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| Apr 24, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| Apr 23, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| Apr 22, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| Apr 19, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| Apr 18, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| Apr 17, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 16, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| Apr 15, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| Apr 12, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| Apr 11, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| Apr 10, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| Apr 09, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| Apr 08, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| Apr 05, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Apr 04, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| Apr 03, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| Apr 02, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Apr 01, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| Mar 28, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| Mar 27, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| Mar 26, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| Mar 25, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| Mar 22, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Mar 21, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| Mar 20, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| Mar 19, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| Mar 18, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| Mar 15, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 14, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| Mar 13, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| Mar 12, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| Mar 11, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Mar 08, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| Mar 07, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| Mar 06, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| Mar 05, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| Mar 04, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| Mar 01, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| Feb 29, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| Feb 28, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| Feb 27, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| Feb 26, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Feb 23, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| Feb 22, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| Feb 21, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| Feb 20, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Feb 16, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| Feb 15, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Feb 14, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Feb 13, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| Feb 12, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| Feb 09, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| Feb 08, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| Feb 07, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| Feb 06, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| Feb 05, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| Feb 02, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| Feb 01, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| Jan 31, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| Jan 30, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| Jan 29, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| Jan 26, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| Jan 25, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| Jan 24, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| Jan 23, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| Jan 22, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| Jan 19, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| Jan 18, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| Jan 17, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Jan 16, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| Jan 12, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| Jan 11, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| Jan 10, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| Jan 09, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| Jan 08, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| Jan 05, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| Jan 04, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| Jan 03, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| Jan 02, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| Dec 29, 2023 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| Dec 28, 2023 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.